Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

COL
Inmobiliaria Colonial S.A.
stock NYSE

Inactive
May 23, 2025
23.67USD-0.042%(-0.01)612
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-05-23		16.850023.670016.850023.6700-0.042%6120.000%
2025-05-22		23.510023.680023.510023.6800-83.210%790-0.042%
2018-11-26		141.7000142.9800141.0400141.0400-0.417%15,441,362-83.218%
2018-11-23		139.9700142.1300139.9300141.6300+9.215%10,534,529-83.287%
2018-11-21		130.5100131.9900129.5700129.6800-0.131%1,205,138-81.747%
2018-11-20		129.4700130.0700128.7200129.8500-0.422%1,221,574-81.771%
2018-11-19		132.4700133.5200130.2800130.4000-1.585%2,707,958-81.848%
2018-11-16		133.2500133.5000131.1050132.5000-0.585%1,729,594-82.136%
2018-11-15		131.0200134.2200130.8900133.2800+0.893%2,360,532-82.240%
2018-11-14		131.7400132.4000131.0700132.1000+0.472%1,706,354-82.082%
2018-11-13		130.2200132.1900130.1400131.4800+0.944%1,196,662-81.997%
2018-11-12		133.4200133.4200130.1400130.2500-2.229%983,153-81.827%
2018-11-09		132.0300133.3200131.9800133.2200+0.490%1,073,640-82.232%
2018-11-08		132.9000133.2100132.1700132.5700-0.263%1,032,989-82.145%
2018-11-07		131.7400133.2500131.0600132.9200+1.265%2,490,272-82.192%
2018-11-06		131.2000131.6600130.2300131.2600+0.008%1,397,543-81.967%
2018-11-05		131.4900131.7500129.9800131.2500-0.251%1,204,235-81.966%
2018-11-02		131.4800132.4600130.3700131.5800+0.944%1,732,417-82.011%
2018-11-01		128.3000130.9700127.8700130.3500+1.820%2,258,917-81.841%
2018-10-31		128.8900129.2100127.6000128.0200-0.140%1,262,161-81.511%
2018-10-30		126.6700128.3200126.0650128.2000+1.416%1,525,581-81.537%
2018-10-29		128.8900129.8500125.0400126.4100-1.450%2,192,000-81.275%
2018-10-26		129.1400129.3750127.7400128.2700-0.781%1,203,725-81.547%
2018-10-25		128.2900130.1800128.0100129.2800+0.898%1,266,637-81.691%
2018-10-24		132.6500132.7100128.0000128.1300-3.130%1,924,164-81.527%
2018-10-23		129.9200132.9900129.9200132.2700+1.356%2,194,819-82.105%
2018-10-22		131.5200131.6697129.6850130.5000-0.760%952,518-81.862%
2018-10-19		132.1400132.6400131.0800131.5000-0.371%2,208,937-82.000%
2018-10-18		132.8900133.3900131.6300131.9900-1.198%1,847,175-82.067%
2018-10-17		134.9700135.4500133.1900133.5900-1.088%1,176,211-82.282%
2018-10-16		134.9500135.2900134.1800135.0600+0.245%1,543,041-82.474%
2018-10-15		134.5100135.5000133.9100134.7300+0.313%1,051,823-82.432%
2018-10-12		135.6700136.4000133.0900134.3100-0.022%1,977,584-82.377%
2018-10-11		133.8800135.8500132.5632134.3400+0.599%4,270,589-82.381%
2018-10-10		135.1800135.2454133.3900133.5400-1.184%2,242,088-82.275%
2018-10-09		138.6100139.0000134.9200135.1400-2.532%2,491,151-82.485%
2018-10-08		140.0700140.0900138.0900138.6500-1.155%1,610,428-82.928%
2018-10-05		141.0000141.2500139.9600140.2700-0.475%1,474,129-83.125%
2018-10-04		141.4900141.6257140.7300140.9400-0.424%1,235,178-83.206%
2018-10-03		141.4000141.7700141.2200141.5400+0.333%2,163,034-83.277%
2018-10-02		141.2300142.0700140.8100141.0700-0.142%3,241,053-83.221%
2018-10-01		140.9300142.1450140.2050141.2700+0.570%2,070,069-83.245%
2018-09-28		139.9900140.7600139.7500140.4700+0.400%1,522,816-83.149%
2018-09-27		140.5100140.6550139.6800139.9100-0.278%995,292-83.082%
2018-09-26		140.9500141.1900140.1700140.3000-0.306%1,235,127-83.129%
2018-09-25		140.3800141.8900140.2200140.7300+0.206%1,283,935-83.181%
2018-09-24		141.7600142.1300140.3300140.4400-1.085%927,752-83.146%
2018-09-21		142.1200142.6099141.5300141.9800+0.099%1,705,963-83.329%
2018-09-20		141.2200141.8900141.0000141.8400+0.539%544,961-83.312%
2018-09-19		140.6800141.5500140.6800141.0800+0.149%441,072-83.222%
2018-09-18		139.8100141.2800138.9700140.8700+0.910%909,950-83.197%
2018-09-17		141.4900141.9900139.2800139.6000-1.336%2,587,532-83.044%
2018-09-14		139.5200141.7000139.3100141.4900+1.310%3,387,983-83.271%
2018-09-13		139.4600139.6600138.9700139.6600+0.431%1,104,059-83.052%
2018-09-12		139.1600139.8000139.0000139.0600-0.129%1,720,363-82.979%
2018-09-11		138.2600139.5600138.2000139.2400+0.469%1,084,530-83.001%
2018-09-10		138.5800139.1800138.5800138.5900+0.239%868,783-82.921%
2018-09-07		138.5200138.7500137.7800138.2600-0.532%1,629,062-82.880%
2018-09-06		137.1800139.5600137.1800139.0000+1.489%2,900,115-82.971%
2018-09-05		135.8400137.1200135.7850136.9600+0.669%1,011,043-82.718%
2018-09-04		135.8700136.1900135.3000136.0500+0.074%1,460,078-82.602%
2018-08-31		136.0300136.3400135.4800135.9500-0.308%1,309,537-82.589%
2018-08-30		136.4200136.6500135.7200136.3700-0.117%1,166,215-82.643%
2018-08-29		137.0000137.1600136.0200136.5300-0.219%787,124-82.663%
2018-08-28		137.2100137.6200136.3800136.8300-0.131%693,595-82.701%
2018-08-27		136.5500137.2400136.5300137.0100+0.646%478,938-82.724%
2018-08-24		136.2000136.5350136.0500136.1300-0.007%706,260-82.612%
2018-08-23		136.3600136.6290135.8600136.1400-0.198%1,088,822-82.613%
2018-08-22		137.6000137.6700136.3305136.4100-0.951%670,534-82.648%
2018-08-21		137.6500138.0800137.3300137.7200+0.065%1,317,895-82.813%
2018-08-20		137.5500138.0000137.1200137.6300+0.087%629,151-82.802%
2018-08-17		135.8700137.6390135.7350137.5100+1.014%1,061,975-82.787%
2018-08-16		135.7300136.3900135.7300136.1300+0.554%999,990-82.612%
2018-08-15		135.2600135.9200134.4710135.3800-0.096%1,649,461-82.516%
2018-08-14		136.0000136.3100135.3800135.5100-0.184%755,012-82.533%
2018-08-13		136.0000136.6600135.4700135.7600-0.242%1,180,130-82.565%
2018-08-10		136.6800136.6800135.8500136.0900-0.584%1,259,115-82.607%
2018-08-09		137.3700137.8550136.7100136.8900-0.371%958,418-82.709%
2018-08-08		137.7700137.9000137.2100137.4000-0.203%412,281-82.773%
2018-08-07		137.5600138.0100136.6200137.6800+0.204%666,231-82.808%
2018-08-06		136.8300137.5000136.3800137.4000+0.336%829,640-82.773%
2018-08-03		137.3800137.5000136.6600136.9400-0.320%696,962-82.715%
2018-08-02		137.5000137.7700137.1300137.3800-0.536%726,274-82.770%
2018-08-01		138.5300139.2300138.0500138.1200-0.626%1,265,868-82.863%
2018-07-31		137.9400139.0600137.5000138.9900+1.142%1,115,717-82.970%
2018-07-30		138.2900138.3800137.3400137.4200-0.859%1,139,435-82.775%
2018-07-27		138.1600139.0800138.1600138.6100+0.260%964,964-82.923%
2018-07-26		137.5100138.5200137.2900138.2500+0.692%935,128-82.879%
2018-07-25		137.3200137.8800136.0950137.3000-0.262%1,177,746-82.760%
2018-07-24		136.5000138.2701136.1300137.6600+1.057%1,624,208-82.805%
2018-07-23		136.5000138.0200135.5300136.2200-0.132%1,022,167-82.624%
2018-07-20		136.8000137.0900136.2899136.4000-0.547%879,116-82.647%
2018-07-19		137.4700137.6800137.0200137.1500-0.443%440,876-82.742%
2018-07-18		137.3700138.5800137.3000137.7600+0.320%968,319-82.818%
2018-07-17		137.9500138.0000137.3200137.3200-0.370%823,555-82.763%
2018-07-16		137.7500138.1700137.5400137.8300-0.022%385,245-82.827%
2018-07-13		136.9000137.9501136.9000137.8600+0.672%584,089-82.830%
2018-07-12		135.3800137.0900135.0600136.9400+1.603%1,324,954-82.715%
2018-07-11		136.4700136.6000134.5800134.7800-1.397%735,656-82.438%
2018-07-10		136.6000136.9700136.2600136.6900+0.301%468,466-82.683%
2018-07-09		135.6500136.8100135.4200136.2800+0.680%1,215,035-82.631%
2018-07-06		135.0000135.8700134.5300135.3600+0.237%951,429-82.513%
2018-07-05		135.5000135.5000134.3000135.0400-0.037%978,679-82.472%
2018-07-03		135.3900136.2200134.9700135.0900-0.067%418,428-82.478%
2018-07-02		134.3600135.2600133.8950135.1800+0.371%1,218,234-82.490%
2018-06-29		134.6000135.3100133.9300134.6800+0.082%1,512,775-82.425%
2018-06-28		134.2300135.0100134.1600134.5700+0.246%891,837-82.411%
2018-06-27		134.7400135.4900134.1100134.2400-0.082%946,912-82.367%
2018-06-26		133.6600134.8100133.6600134.3500+0.509%1,325,458-82.382%
2018-06-25		134.0200134.5700133.5205133.6700-0.595%1,734,935-82.292%
2018-06-22		134.4000135.0800134.2700134.4700+0.186%2,918,026-82.398%
2018-06-21		134.7200134.7800133.9500134.2200-0.489%1,297,976-82.365%
2018-06-20		134.6000135.5600134.1300134.8800+0.208%1,531,972-82.451%
2018-06-19		136.8400136.9650134.0500134.6000-1.959%2,891,345-82.415%
2018-06-18		137.3100137.3131136.8600137.2900-0.233%1,525,739-82.759%
2018-06-15		137.6700137.7700137.0600137.6100-0.196%1,536,057-82.799%
2018-06-14		137.7500138.1300137.2900137.8800+0.174%1,082,885-82.833%
2018-06-13		138.4400138.5700137.5900137.6400-0.564%1,575,622-82.803%
2018-06-12		138.9900139.2200138.3400138.4200-0.381%550,634-82.900%
2018-06-11		139.1000139.2400138.7750138.9500-0.165%1,686,456-82.965%
2018-06-08		139.1000139.2500138.4600139.1800+0.086%985,030-82.993%
2018-06-07		138.1400139.0800138.1400139.0600+0.608%1,614,607-82.979%
2018-06-06		137.8000138.2500137.6800138.2200+0.414%1,100,934-82.875%
2018-06-05		138.0900138.2000137.3800137.6500-0.319%945,737-82.804%
2018-06-04		138.4000138.6000137.4400138.0900-0.116%704,454-82.859%
2018-06-01		137.8000138.2500137.5200138.2500+0.538%1,005,511-82.879%
2018-05-31		137.9600138.1600136.9800137.5100-0.333%3,080,576-82.787%
2018-05-30		137.7000138.3200137.4300137.9700+0.203%903,506-82.844%
2018-05-29		137.7700138.1800137.3100137.6900-0.297%915,104-82.809%
2018-05-25		137.7900138.3374137.6700138.1000+0.210%997,371-82.860%
2018-05-24		137.8100138.1400137.2800137.8100-0.036%1,634,812-82.824%
2018-05-23		137.8000138.0100136.9700137.8600-0.282%1,713,834-82.830%
2018-05-22		137.8000138.5800137.3500138.2500+0.560%1,416,747-82.879%
2018-05-21		136.4000137.6100136.4000137.4800+0.836%2,021,247-82.783%
2018-05-18		135.8800136.6150135.5700136.3400+0.265%1,343,618-82.639%
2018-05-17		135.0000136.1100135.0000135.9800+0.666%1,278,027-82.593%
2018-05-16		135.3500135.6200135.0800135.0800-0.089%1,027,558-82.477%
2018-05-15		135.0900135.6400134.8600135.2000+0.007%1,457,965-82.493%
2018-05-14		134.0700135.9000134.0100135.1900+0.663%1,929,834-82.491%
2018-05-11		134.2100134.6000133.8000134.3000-0.022%803,558-82.375%
2018-05-10		134.0900134.3700133.6200134.3300+0.299%632,243-82.379%
2018-05-09		133.8400134.0400133.2650133.9300+0.473%1,014,546-82.327%
2018-05-08		133.1000133.5300132.6450133.3000-0.105%1,778,702-82.243%
2018-05-07		133.0800133.5500132.4000133.4400+0.679%2,065,456-82.262%
2018-05-04		131.2000132.9100131.0000132.5400+0.699%2,079,154-82.141%
2018-05-03		131.5000131.8900130.0100131.6200-0.091%1,171,106-82.016%
2018-05-02		132.2700132.6600131.5600131.7400-0.371%1,239,524-82.033%
2018-05-01		132.4200132.4800130.6300132.2300-0.234%1,067,206-82.099%
2018-04-30		133.1800133.2700132.1100132.5400-0.346%981,749-82.141%
2018-04-27		133.0700133.3900131.7900133.0000+0.030%1,816,807-82.203%
2018-04-26		133.1300133.8400132.7200132.9600-0.255%991,572-82.198%
2018-04-25		133.3300133.3300132.0954133.3000+0.203%1,841,463-82.243%
2018-04-24		133.3200134.4500132.5200133.03000.000%2,234,829-82.207%
2018-04-23		133.2500133.4300131.9800133.0300-0.008%1,448,835-82.207%
2018-04-20		133.3600134.1400132.6400133.0400-0.240%1,794,943-82.208%
2018-04-19		135.0700135.2800132.8900133.3600-1.222%1,731,229-82.251%
2018-04-18		135.2600135.4300134.8000135.0100-0.007%1,669,097-82.468%
2018-04-17		134.9000135.3700134.5700135.0200+0.267%2,434,424-82.469%
2018-04-16		133.9700134.8200133.7310134.6600+0.665%1,046,214-82.422%
2018-04-13		134.2000134.4200133.4100133.7700-0.142%773,028-82.305%
2018-04-12		134.2000134.5200133.7400133.9600+0.015%960,407-82.331%
2018-04-11		133.6000134.0500133.5100133.9400+0.067%902,031-82.328%
2018-04-10		134.5000134.7300133.7600133.8500-0.015%1,691,890-82.316%
2018-04-09		134.0000134.8900133.7900133.8700-0.022%1,084,304-82.319%
2018-04-06		135.0100135.4650133.7100133.9000-1.042%1,252,206-82.323%
2018-04-05		135.2500135.6500134.9900135.3100+0.222%1,413,931-82.507%
2018-04-04		134.4800135.0100133.9600135.0100-0.273%1,291,267-82.468%
2018-04-03		134.4400135.4400133.7100135.3800+0.722%1,124,465-82.516%
2018-04-02		134.9000135.2900133.7100134.4100-0.326%2,145,763-82.390%
2018-03-29		135.5500135.8300134.8500134.8500-0.333%1,299,480-82.447%
2018-03-28		136.2000136.4300134.9400135.3000-0.493%1,289,230-82.506%
2018-03-27		135.9900136.6500135.3900135.9700-0.073%1,997,537-82.592%
2018-03-26		135.1300136.3600134.7900136.0700+1.137%820,882-82.605%
2018-03-23		134.9000135.5500134.4000134.5400-0.319%1,240,250-82.407%
2018-03-22		135.7800136.0900134.5100134.9700-0.801%1,600,141-82.463%
2018-03-21		136.6800136.9300135.9200136.0600-0.337%1,016,019-82.603%
2018-03-20		136.4700137.0000136.0100136.5200+0.103%1,252,267-82.662%
2018-03-19		135.7000136.5500134.9800136.3800+0.375%1,049,722-82.644%
2018-03-16		135.6000136.6000135.3800135.8700+0.273%1,927,157-82.579%
2018-03-15		135.9800136.5100135.3500135.5000-0.177%951,879-82.531%
2018-03-14		136.4800136.6300135.4300135.7400-0.221%583,267-82.562%
2018-03-13		136.9700137.0300135.9450136.0400-0.286%897,257-82.601%
2018-03-12		137.9300138.0000136.3800136.4300-1.009%959,170-82.650%
2018-03-09		136.6800137.8300136.4200137.8200+0.974%1,087,842-82.825%
2018-03-08		136.4600136.8000135.6100136.4900+0.176%829,678-82.658%
2018-03-07		135.8600136.8100135.5700136.2500-0.103%1,327,024-82.628%
2018-03-06		137.2600137.2600136.1300136.3900-0.453%1,515,168-82.645%
2018-03-05		135.7500137.4500135.4800137.0100+0.757%1,433,632-82.724%
2018-03-02		135.6000136.3100135.2600135.9800-0.044%1,612,489-82.593%
2018-03-01		137.7600138.0400135.7400136.0400-1.220%2,076,591-82.601%
2018-02-28		137.9200139.3600137.7200137.7200+0.036%1,674,272-82.813%
2018-02-27		138.1400138.9600137.6700137.6700-0.311%833,361-82.807%
2018-02-26		137.4300138.4400137.4300138.1000+0.707%953,493-82.860%
2018-02-23		137.7000137.8900136.6800137.1300-0.291%1,561,885-82.739%
2018-02-22		136.8500138.6800136.8500137.5300+0.696%1,083,185-82.789%
2018-02-21		135.3900137.5600135.2100136.5800+0.976%800,583-82.669%
2018-02-20		135.7000136.0400134.9700135.2600-0.486%800,924-82.500%
2018-02-16		135.8900136.5800135.7200135.9200-0.162%659,112-82.585%
2018-02-15		134.9900136.2000134.8000136.1400+1.265%734,573-82.613%
2018-02-14		133.6000134.6900133.3700134.4400+0.283%803,872-82.394%
2018-02-13		134.2000134.4900133.6950134.0600-0.460%2,025,739-82.344%
2018-02-12		133.5500135.2400132.6700134.6800+1.081%1,324,266-82.425%
2018-02-09		133.6900134.0600131.8200133.2400-0.053%2,578,857-82.235%
2018-02-08		135.4100135.7600133.3100133.3100-1.544%1,991,452-82.244%
2018-02-07		134.7600136.8400134.6500135.4000+0.281%1,662,841-82.518%
2018-02-06		133.0000135.7800132.8000135.0200+0.574%2,731,026-82.469%
2018-02-05		137.0500137.3700133.7700134.2500-2.491%2,739,101-82.369%
2018-02-02		139.0000139.2300137.6800137.6800-1.241%845,236-82.808%
2018-02-01		138.3100139.6300138.0600139.4100+0.664%1,284,894-83.021%
2018-01-31		137.8000138.7500137.7000138.4900+0.508%1,248,471-82.909%
2018-01-30		137.9800138.1150137.3600137.7900-0.340%1,219,549-82.822%
2018-01-29		138.6600139.0000138.2100138.2600-0.796%788,392-82.880%
2018-01-26		139.2300139.3700138.3956139.3700+0.585%1,760,275-83.016%
2018-01-25		138.0000138.9300137.9500138.5600+0.515%621,144-82.917%
2018-01-24		137.4500138.4500137.3200137.8500+0.291%1,257,861-82.829%
2018-01-23		137.2900137.6600136.9400137.4500+0.073%873,407-82.779%
2018-01-22		137.4600137.5600136.9400137.3500-0.232%692,605-82.767%
2018-01-19		137.6500137.8000136.6100137.6700+0.197%1,241,391-82.807%
2018-01-18		136.8000137.5800136.5100137.4000+0.402%999,766-82.773%
2018-01-17		136.9000137.0700136.4000136.8500+0.146%1,114,054-82.704%
2018-01-16		137.7300138.1900136.5400136.6500-0.856%1,618,789-82.678%
2018-01-12		137.9500138.1400137.6100137.8300+0.029%1,256,465-82.827%
2018-01-11		138.0000138.1000137.1800137.7900-0.116%1,477,365-82.822%
2018-01-10		137.7400138.0350137.2300137.9500+0.007%922,013-82.842%
2018-01-09		137.1000138.0300136.8700137.9400+0.767%1,334,646-82.840%
2018-01-08		136.7400137.4700136.5900136.8900+0.168%1,191,438-82.709%
2018-01-05		136.5000136.7500136.1800136.6600+0.169%1,424,474-82.680%
2018-01-04		136.7500136.9850136.4100136.4300-0.088%587,749-82.650%
2018-01-03		135.8300136.6400135.7100136.5500+0.493%1,362,506-82.666%
2018-01-02		135.8000136.0300135.2000135.8800+0.192%1,414,893-82.580%
2017-12-29		135.5000135.9900135.4050135.6200-0.059%607,434-82.547%
2017-12-28		135.1900135.7200135.0500135.7000+0.288%372,808-82.557%
2017-12-27		135.1000135.3600134.7500135.3100+0.282%383,172-82.507%
2017-12-26		135.2000135.3500134.8400134.9300-0.118%386,470-82.458%
2017-12-22		135.1000135.4400134.8900135.0900+0.081%583,772-82.478%
2017-12-21		135.2000135.4900134.8200134.9800-0.067%1,013,262-82.464%
2017-12-20		135.1000135.4600134.6400135.0700+0.133%889,723-82.476%
2017-12-19		134.8100135.3000134.5400134.8900+0.045%1,125,667-82.452%
2017-12-18		134.6100135.1900134.2200134.8300+0.223%1,101,375-82.445%
2017-12-15		134.0000134.8000133.7250134.5300+0.613%2,431,772-82.405%
2017-12-14		134.3000134.5600133.6800133.7100-0.373%1,292,360-82.298%
2017-12-13		134.4000134.8100134.1100134.2100-0.230%1,484,814-82.363%
2017-12-12		134.5000134.8950134.4500134.52000.000%774,507-82.404%
2017-12-11		134.4500134.7500134.3100134.5200-0.067%1,092,504-82.404%
2017-12-08		133.7500134.6100133.5000134.6100+0.748%1,621,744-82.416%
2017-12-07		133.1000133.8800132.8800133.6100+0.285%1,098,812-82.284%
2017-12-06		133.0500133.5500132.8100133.2300+0.143%694,924-82.234%
2017-12-05		132.8300133.3900132.5300133.0400+0.151%1,169,310-82.208%
2017-12-04		132.9400133.8200132.6800132.8400-0.045%979,890-82.182%
2017-12-01		132.4200133.3300132.0300132.9000+0.446%1,207,550-82.190%
2017-11-30		132.0100133.1200131.9500132.3100+0.250%3,377,470-82.110%
2017-11-29		132.3800132.5100131.8000131.9800-0.264%1,255,100-82.065%
2017-11-28		132.5000132.7300132.1850132.3300-0.060%903,797-82.113%
2017-11-27		132.5800132.8500132.4000132.4100-0.128%571,646-82.124%
2017-11-24		132.5800132.8500132.2900132.5800+0.038%275,516-82.147%
2017-11-22		132.6000132.9300132.2400132.5300-0.173%572,447-82.140%
2017-11-21		132.4700132.7600132.2311132.7600+0.219%753,028-82.171%
2017-11-20		132.4000132.6300132.1800132.4700+0.151%595,968-82.132%
2017-11-17		132.3000132.4500131.9300132.2700-0.256%991,994-82.105%
2017-11-16		132.1000132.7800132.0300132.6100+0.424%1,098,207-82.151%
2017-11-15		132.4800132.5100131.6700132.0500-0.625%982,261-82.075%
2017-11-14		133.1200133.3200132.7500132.8800-0.367%1,607,494-82.187%
2017-11-13		133.5500133.6100132.9100133.3700-0.157%1,210,506-82.252%
2017-11-10		133.1800134.1400132.7210133.5800+0.067%715,207-82.280%
2017-11-09		134.3300134.4200132.8600133.4900-0.788%1,797,235-82.268%
2017-11-08		134.2000134.9700134.1100134.5500-0.319%1,107,179-82.408%
2017-11-07		135.0400135.3700134.2100134.9800-0.044%1,085,007-82.464%
2017-11-06		135.8000136.0000134.9600135.0400-0.655%1,331,080-82.472%
2017-11-03		136.0000136.2900135.3550135.9300-0.066%1,280,899-82.587%
2017-11-02		135.7500136.5000135.5100136.0200+0.125%853,240-82.598%
2017-11-01		135.7400136.0400135.4200135.8500+0.184%1,054,884-82.576%
2017-10-31		135.8000135.9700135.3400135.6000-0.066%791,381-82.544%
2017-10-30		135.1800135.8000135.0000135.6900+0.288%704,309-82.556%
2017-10-27		135.0200135.4800134.5110135.3000+0.185%990,586-82.506%
2017-10-26		135.1500135.5500134.9200135.0500+0.096%1,614,690-82.473%
2017-10-25		135.1900135.3500134.8500134.9200-0.148%1,659,929-82.456%
2017-10-24		134.8100135.4800134.8100135.1200+0.096%992,008-82.482%
2017-10-23		135.0000135.3800134.9400134.9900-0.007%912,407-82.465%
2017-10-20		134.8000135.2300134.5700135.0000+0.320%1,227,848-82.467%
2017-10-19		134.4700134.9600134.2000134.5700-0.030%1,043,493-82.411%
2017-10-18		134.6500134.7700134.1900134.6100+0.059%1,466,930-82.416%
2017-10-17		134.5200134.7900134.3201134.5300-0.111%767,513-82.405%
2017-10-16		134.8000135.1200134.4500134.6800-0.022%862,785-82.425%
2017-10-13		134.9800135.1500134.5100134.7100-0.170%1,052,837-82.429%
2017-10-12		134.5200135.1200134.5100134.9400+0.253%1,377,711-82.459%
2017-10-11		134.1500134.6800134.0100134.6000+0.478%1,769,261-82.415%
2017-10-10		133.2200134.0500132.7900133.9600+0.571%1,383,911-82.331%
2017-10-09		132.7300133.3000132.7300133.2000+0.437%1,324,738-82.230%
2017-10-06		132.9800133.2200132.1100132.6200-0.211%1,043,026-82.152%
2017-10-05		133.1600133.2500132.4900132.9000-0.195%1,527,976-82.190%
2017-10-04		132.2600133.1600132.2600133.1600+0.711%1,535,521-82.224%
2017-10-03		131.5000132.4700131.2900132.2200+0.578%1,839,021-82.098%
2017-10-02		130.7200131.5900130.5600131.4600+0.574%1,958,885-81.995%
2017-09-29		130.0300130.7100129.7020130.7100+0.461%1,933,652-81.891%
2017-09-28		130.2000130.4900129.9600130.1100-0.084%2,445,229-81.808%
2017-09-27		129.9800130.7700129.8610130.2200+0.239%1,793,597-81.823%
2017-09-26		129.8600130.4500129.7300129.9100-0.077%3,424,007-81.780%
2017-09-25		130.2900130.6500130.0100130.0100-0.360%3,648,078-81.794%
2017-09-22		130.4200130.6800129.9900130.4800+0.069%1,980,566-81.859%
2017-09-21		130.1000130.8800129.9700130.3900+0.184%2,098,126-81.847%
2017-09-20		130.6900130.8000129.9250130.1500-0.322%5,215,937-81.813%
2017-09-19		130.4900131.0100130.2100130.5700+0.008%3,654,802-81.872%
2017-09-18		131.1000131.2400130.4500130.5600-0.404%5,027,766-81.870%
2017-09-15		131.5100131.5500130.9000131.0900-0.198%2,932,076-81.944%
2017-09-14		131.1000131.5200131.0000131.3500+0.107%2,816,913-81.979%
2017-09-13		130.9000131.3600130.8400131.2100+0.183%2,100,981-81.960%
2017-09-12		130.8400131.2900130.7600130.9700+0.122%1,505,527-81.927%
2017-09-11		131.0100131.2350130.5900130.8100-0.107%3,018,585-81.905%
2017-09-08		131.1300131.3400130.7600130.9500-0.305%2,786,248-81.924%
2017-09-07		130.6000131.9000130.5400131.3500+0.613%5,647,273-81.979%
2017-09-06		131.0000131.0300130.5000130.5500-0.344%5,720,938-81.869%
2017-09-05		132.0700132.2100130.9100131.0000+0.299%16,988,785-81.931%
2017-09-01		130.9000131.1700130.5100130.6100-0.336%1,532,513-81.877%
2017-08-31		130.7900131.2800130.3200131.0500+0.391%1,573,827-81.938%
2017-08-30		131.2200131.6300129.9400130.5400-0.153%2,524,316-81.868%
2017-08-29		127.5800135.3100127.3100130.7400+2.149%5,738,542-81.895%
2017-08-28		129.2000129.4400127.1600127.9900-0.852%2,007,012-81.506%
2017-08-25		129.4500130.3500128.1400129.0900-0.147%2,329,683-81.664%
2017-08-24		127.3700130.3700126.5700129.2800+3.764%4,260,148-81.691%
2017-08-23		124.6500125.2400124.0200124.5900+0.241%1,395,894-81.002%
2017-08-22		124.3700124.7500123.5950124.2900+0.485%1,014,039-80.956%
2017-08-21		124.4600124.6450123.0407123.6900-0.667%1,877,183-80.863%
2017-08-18		122.7500124.8400121.4600124.5200+1.326%2,709,026-80.991%
2017-08-17		125.1500125.2300122.8500122.8900-2.041%1,243,079-80.739%
2017-08-16		124.9300125.6300124.5916125.4500+0.497%1,327,139-81.132%
2017-08-15		125.7800126.3000124.3900124.8300-0.724%1,881,609-81.038%
2017-08-14		125.1700126.9790124.6000125.7400+0.931%1,448,804-81.175%
2017-08-11		125.9300126.6900124.2100124.5800-0.930%2,253,820-81.000%
2017-08-10		125.4100126.4200125.0650125.7500-0.538%2,371,772-81.177%
2017-08-09		125.5600128.1500125.3300126.4300+0.581%4,227,336-81.278%
2017-08-08		124.2400126.3280123.8900125.7000-1.078%3,672,286-81.169%
2017-08-07		127.1800128.4300122.3100127.0700+6.782%13,683,827-81.372%
2017-08-04		119.9000121.7300118.2600119.0000+0.473%5,455,860-80.109%
2017-08-03		112.2400119.5000112.0800118.4400+5.411%8,252,497-80.015%
2017-08-02		111.6100113.2000111.1600112.3600+0.934%2,073,080-78.934%
2017-08-01		108.1400113.2500108.0200111.3200+4.496%3,364,656-78.737%
2017-07-31		113.1600113.1600105.0400106.5300-6.331%3,960,916-77.781%
2017-07-28		110.6500114.2100110.2600113.7300+4.320%2,874,909-79.188%
2017-07-27		109.6900109.8712107.6900109.0200-0.484%1,461,524-78.288%
2017-07-26		110.2300110.6600109.1401109.5500-0.164%985,922-78.393%
2017-07-25		110.5100110.5250109.4000109.7300-0.118%721,397-78.429%
2017-07-24		109.2100110.0700109.0100109.8600+0.503%860,750-78.454%
2017-07-21		109.1100109.5100108.5600109.3100-0.037%868,082-78.346%
2017-07-20		110.7600110.7600109.1800109.3500-1.166%1,232,950-78.354%
2017-07-19		109.6200110.7400109.4500110.6400+0.977%736,819-78.606%
2017-07-18		110.0800110.5200109.4400109.5700-0.671%1,045,955-78.397%
2017-07-17		110.6700110.8000109.7700110.3100-0.181%1,229,982-78.542%
2017-07-14		109.0800111.1100109.0100110.5100+1.320%1,347,838-78.581%
2017-07-13		110.0000110.0000108.7500109.0700+0.037%1,112,702-78.298%
2017-07-12		108.6300109.3400108.2400109.0300+0.721%879,005-78.290%
2017-07-11		107.8000108.7100107.2100108.2500+0.585%1,191,242-78.134%
2017-07-10		106.4500108.2800105.8400107.6200+1.185%1,513,364-78.006%
2017-07-07		105.9500106.6700105.8100106.3600+0.911%675,029-77.745%
2017-07-06		105.8600106.5100105.3000105.4000-0.650%850,455-77.543%
2017-07-05		105.5300106.5299105.5300106.0900+0.455%780,073-77.689%
2017-07-03		105.2200106.1100104.9100105.6100+0.504%300,672-77.587%
2017-06-30		104.9600105.6400104.7500105.0800+0.874%877,893-77.474%
2017-06-29		104.2200104.5200103.2500104.1700+0.096%1,176,094-77.278%
2017-06-28		104.1200104.7500103.6400104.0700+0.590%658,915-77.256%
2017-06-27		103.7600104.3400103.3300103.4600-0.404%1,674,738-77.122%
2017-06-26		104.8500105.8100103.8200103.8800-1.010%1,172,462-77.214%
2017-06-23		104.0400105.3100103.9100104.9400+0.914%1,274,171-77.444%
2017-06-22		104.9400105.3200103.9500103.9900-1.028%906,651-77.238%
2017-06-21		105.6900105.7735104.8200105.0700-0.360%1,135,513-77.472%
2017-06-20		106.4900106.8250105.4200105.4500-1.014%813,883-77.553%
2017-06-19		107.5000108.1700106.0400106.5300-0.736%1,180,844-77.781%
2017-06-16		107.2300108.0900107.0400107.3200+0.215%1,965,719-77.944%
2017-06-15		106.4100107.2700106.3353107.0900+0.554%806,570-77.897%
2017-06-14		105.8500107.2700105.6900106.5000+0.529%1,177,390-77.775%
2017-06-13		104.6800106.0000104.3400105.9400+1.407%1,115,866-77.657%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC